Mercados españoles cerrados

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,62-0,73 (-0,78%)
Al cierre: 04:00PM EDT
92,60 -0,02 (-0,02%)
Después del cierre: 07:15PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202493,7194,2191,9392,6292,624.080.965
18 abr 202494,9695,8893,1293,3593,354.645.200
17 abr 202497,2097,3994,0594,6394,632.352.300
16 abr 202495,8297,0994,1096,2996,294.909.400
15 abr 202498,8199,2295,1195,8495,843.351.100
12 abr 202499,0999,8396,8997,2997,292.829.400
11 abr 202498,99102,7698,96100,45100,455.795.900
10 abr 202497,14101,2397,0299,0199,013.808.300
09 abr 2024102,00102,6098,98100,27100,271.922.400
08 abr 2024101,00102,12100,77101,65101,652.078.300
05 abr 202498,93101,4798,46100,93100,932.663.000
04 abr 2024100,20101,2997,8098,1798,172.156.700
03 abr 202497,94100,2997,9499,5599,552.130.000
02 abr 202498,8798,8796,6197,9097,902.262.000
01 abr 2024100,24100,9799,57100,00100,002.316.800
28 mar 2024100,60101,4799,74100,58100,583.235.200
27 mar 2024101,94102,44100,09100,51100,513.257.500
26 mar 2024101,53101,91100,85101,05101,052.330.000
25 mar 2024100,76101,77100,76100,85100,851.937.900
22 mar 2024101,66101,66100,26100,76100,762.588.500
21 mar 202499,32103,4899,32101,64101,644.760.200
20 mar 202495,9198,7095,4898,6098,602.837.000
19 mar 202495,1496,5694,6695,7695,762.027.700
18 mar 202497,3397,5094,8895,1595,153.950.300
15 mar 202495,9097,6595,9096,7096,702.904.400
14 mar 202498,6098,7595,9396,8496,841.958.100
13 mar 202499,00100,3997,7297,9697,963.886.200
12 mar 202498,0099,4197,5399,1899,181.804.100
11 mar 202498,2798,5297,0297,3997,393.479.700
08 mar 202498,4299,6798,0098,6598,653.107.900
07 mar 202496,8998,5196,8997,9897,982.598.300
06 mar 202497,5198,4196,5997,0097,003.419.800
05 mar 202498,0098,2496,3096,6196,613.222.600
04 mar 202495,9699,4895,4798,6298,627.643.700
01 mar 2024100,10101,8097,5498,9398,935.457.100
29 feb 202496,5398,5496,1198,2698,266.604.700
28 feb 202495,8796,2095,1895,8595,852.616.400
27 feb 202495,9796,6195,4296,0296,023.406.600
26 feb 202496,8196,9595,4695,8095,802.048.800
23 feb 202496,4097,4695,2695,8095,802.373.800
22 feb 202495,5497,1195,3295,7795,773.943.800
21 feb 202492,4493,6892,1593,6693,663.569.800
20 feb 202494,8394,8993,1093,1493,144.874.500
16 feb 202496,2296,4695,3695,6695,663.477.200
15 feb 202495,8796,9295,4796,2296,225.921.900
15 feb 20240.165 Dividendo
14 feb 202497,3797,7995,8895,9595,787.349.300
13 feb 202494,8396,9894,2095,8895,724.600.600
12 feb 202497,3298,6396,3597,6297,453.042.700
09 feb 202496,9397,2796,1097,0396,865.026.000
08 feb 202495,5197,9494,9296,5596,386.753.600
07 feb 202494,0995,4793,2894,7394,575.437.100
06 feb 202492,0893,6990,4093,5893,427.651.700
05 feb 202488,6888,8787,2888,4588,304.246.700
02 feb 202487,7989,8487,6289,5289,372.798.700
01 feb 202487,0388,2885,1988,1588,003.807.600
31 ene 202487,8788,5186,5586,5886,434.442.600
30 ene 202486,5488,1786,3387,7787,623.921.800
29 ene 202486,8987,4286,1087,1687,012.614.300
26 ene 202485,1786,7984,6886,7586,604.084.900
25 ene 202484,0085,3883,3785,3585,203.838.200
24 ene 202484,6684,6683,0183,3483,203.310.800
23 ene 202484,2084,4783,5483,9983,852.083.400
22 ene 202485,0085,3384,1284,2684,122.247.400
19 ene 202481,9184,3481,1484,1984,053.989.300
18 ene 202482,0182,3880,8981,5681,421.519.900
17 ene 202480,5481,6980,4881,2081,061.692.300
16 ene 202480,9581,7580,2081,5581,412.334.300
12 ene 202482,4482,8581,5081,7981,651.991.800
11 ene 202482,6882,8581,1681,8781,733.192.400
10 ene 202481,1782,7880,6482,4282,283.451.900
09 ene 202481,3581,6980,6881,4081,262.075.700
08 ene 202481,8582,2181,0282,1281,982.299.200
05 ene 202479,5381,5479,5381,2781,132.314.400
04 ene 202480,0080,8079,8879,9679,821.666.400
03 ene 202480,2380,6278,9579,8979,753.172.000
02 ene 202482,0082,3980,2281,3181,173.273.200
29 dic 202383,7383,7382,6682,8582,711.699.400
28 dic 202382,9783,7282,9783,5883,44974.100
27 dic 202382,5083,7482,0583,3483,201.353.400
26 dic 202381,5082,5081,1682,1882,042.245.200
22 dic 202381,6282,4481,1281,9281,784.140.300
21 dic 202382,8582,9780,0181,8581,715.426.700
20 dic 202384,2684,7482,0182,0381,894.570.900
19 dic 202384,5085,6684,1884,6984,543.374.700
18 dic 202383,8585,2183,7884,4784,325.461.000
15 dic 202383,0184,1882,4183,8183,678.285.100
14 dic 202380,5783,4280,4683,0182,876.023.500
13 dic 202377,1480,1077,0279,5879,444.566.900
12 dic 202377,2477,9676,8777,5477,412.368.400
11 dic 202376,6177,6976,6077,2377,102.069.200
08 dic 202375,1677,0175,1676,9576,823.281.000
07 dic 202374,8675,7874,8575,4975,361.837.200
06 dic 202376,0576,1074,6974,7374,603.098.500
05 dic 202374,8675,8674,4775,4475,312.901.700
04 dic 202373,0676,1373,0475,2275,094.967.200
01 dic 202375,6075,9374,8474,8774,745.212.700
30 nov 202374,7575,8674,2775,8475,717.853.500
29 nov 202372,2875,1571,5974,7474,6111.030.500
28 nov 202369,0069,5268,9069,3869,263.722.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...